Teqnion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 157.80 | 160.80 | 154.80 | 157.80 | 157.80 | 22,649 |
| 2026-04-28 | 163.00 | 163.00 | 159.20 | 160.00 | 160.00 | 11,579 |
| 2026-04-27 | 156.80 | 165.00 | 156.80 | 162.00 | 162.00 | 12,667 |
| 2026-04-24 | 162.40 | 162.60 | 155.80 | 156.60 | 156.60 | 21,348 |
| 2026-04-23 | 157.40 | 164.60 | 157.40 | 160.80 | 160.80 | 18,544 |
| 2026-04-22 | 157.00 | 157.00 | 155.00 | 155.40 | 155.40 | 14,126 |
| 2026-04-21 | 156.40 | 157.60 | 152.40 | 155.40 | 155.40 | 10,526 |
| 2026-04-20 | 156.80 | 158.00 | 155.00 | 155.40 | 155.40 | 7,677 |
| 2026-04-17 | 155.20 | 160.00 | 155.00 | 156.80 | 156.80 | 8,437 |
| 2026-04-16 | 150.00 | 157.80 | 150.00 | 155.40 | 155.40 | 14,596 |
| 2026-04-15 | 151.60 | 155.00 | 150.20 | 152.20 | 152.20 | 20,865 |
| 2026-04-14 | 146.80 | 152.40 | 146.40 | 151.20 | 151.20 | 14,226 |
| 2026-04-13 | 147.80 | 149.80 | 145.00 | 149.80 | 149.80 | 14,127 |
| 2026-04-10 | 146.40 | 149.00 | 146.20 | 148.00 | 148.00 | 3,238 |
| 2026-04-09 | 146.40 | 147.80 | 146.20 | 146.80 | 146.80 | 4,345 |
| 2026-04-08 | 146.20 | 151.00 | 146.20 | 147.80 | 147.80 | 16,192 |
| 2026-04-07 | 146.80 | 149.40 | 144.00 | 144.00 | 144.00 | 13,357 |
| 2026-04-02 | 152.40 | 152.40 | 145.20 | 147.20 | 147.20 | 5,448 |
| 2026-04-01 | 152.40 | 152.40 | 146.20 | 149.60 | 149.60 | 2,089 |
| 2026-03-31 | 142.20 | 152.60 | 141.60 | 152.60 | 152.60 | 11,641 |
| 2026-03-30 | 139.80 | 142.00 | 138.20 | 142.00 | 142.00 | 14,684 |
| 2026-03-27 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 7,709 |
| 2026-03-26 | 142.80 | 147.00 | 141.40 | 143.60 | 143.60 | 18,478 |
| 2026-03-25 | 139.80 | 143.40 | 139.80 | 142.60 | 142.60 | 9,232 |
| 2026-03-24 | 141.20 | 141.20 | 136.60 | 139.40 | 139.40 | 24,738 |
| 2026-03-23 | 140.60 | 144.40 | 136.80 | 139.20 | 139.20 | 15,643 |
| 2026-03-20 | 142.40 | 142.60 | 139.00 | 139.60 | 139.60 | 30,539 |
| 2026-03-19 | 145.60 | 145.60 | 140.20 | 141.40 | 141.40 | 26,920 |
| 2026-03-18 | 144.00 | 147.00 | 143.20 | 144.40 | 144.40 | 32,507 |
| 2026-03-17 | 143.60 | 143.80 | 139.60 | 143.00 | 143.00 | 54,106 |
| 2026-03-16 | 146.40 | 151.00 | 142.80 | 145.40 | 145.40 | 11,765 |
| 2026-03-13 | 151.40 | 152.60 | 146.20 | 146.20 | 146.20 | 46,563 |
| 2026-03-12 | 151.20 | 154.60 | 149.80 | 150.60 | 150.60 | 17,603 |
| 2026-03-11 | 150.00 | 153.40 | 145.00 | 151.00 | 151.00 | 20,139 |
| 2026-03-10 | 150.20 | 154.00 | 150.00 | 150.40 | 150.40 | 17,325 |
| 2026-03-09 | 159.80 | 159.80 | 148.60 | 149.20 | 149.20 | 27,604 |
| 2026-03-06 | 156.40 | 161.40 | 156.20 | 157.20 | 157.20 | 12,323 |
| 2026-03-05 | 158.00 | 161.40 | 156.20 | 157.00 | 157.00 | 6,990 |
| 2026-03-04 | 157.80 | 160.80 | 154.40 | 158.00 | 158.00 | 8,459 |
| 2026-03-03 | 157.40 | 158.80 | 154.40 | 158.00 | 158.00 | 22,259 |
| 2026-03-02 | 159.00 | 160.40 | 156.80 | 157.80 | 157.80 | 7,689 |
| 2026-02-27 | 158.20 | 161.20 | 158.00 | 159.00 | 159.00 | 14,206 |
| 2026-02-26 | 157.00 | 161.00 | 157.00 | 158.60 | 158.60 | 10,504 |
| 2026-02-25 | 159.40 | 161.00 | 156.80 | 157.00 | 157.00 | 14,488 |
| 2026-02-24 | 158.00 | 161.80 | 157.60 | 159.60 | 159.60 | 16,321 |
| 2026-02-23 | 163.00 | 163.80 | 156.80 | 158.00 | 158.00 | 23,472 |
| 2026-02-20 | 162.00 | 167.80 | 161.60 | 161.60 | 161.60 | 19,372 |
| 2026-02-19 | 164.00 | 165.00 | 159.20 | 165.00 | 165.00 | 38,712 |
| 2026-02-18 | 163.20 | 165.00 | 156.20 | 164.00 | 164.00 | 36,496 |
| 2026-02-17 | 152.20 | 163.80 | 152.20 | 162.60 | 162.60 | 41,973 |
| 2026-02-16 | 182.80 | 182.80 | 155.20 | 161.60 | 161.60 | 173,820 |
| 2026-02-13 | 183.00 | 184.80 | 181.00 | 184.80 | 184.80 | 7,209 |
| 2026-02-12 | 184.60 | 185.00 | 179.60 | 183.80 | 183.80 | 11,682 |
| 2026-02-11 | 180.20 | 187.00 | 180.20 | 186.40 | 186.40 | 23,917 |
| 2026-02-10 | 174.80 | 179.00 | 174.80 | 179.00 | 179.00 | 158,934 |
| 2026-02-09 | 169.40 | 178.00 | 169.40 | 176.00 | 176.00 | 15,922 |
| 2026-02-06 | 170.80 | 171.40 | 166.20 | 168.60 | 168.60 | 16,635 |
| 2026-02-05 | 170.80 | 171.20 | 167.60 | 170.40 | 170.40 | 8,523 |
| 2026-02-04 | 175.00 | 175.00 | 168.00 | 170.40 | 170.40 | 9,760 |
| 2026-02-03 | 175.60 | 175.60 | 172.00 | 175.00 | 175.00 | 9,476 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-06 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.